United Faith Auto-Engineering Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	27.950	30.000	26.830	29.890	29.890	1,686,600
2026-10-22	28.800	29.240	28.020	28.080	28.080	716,000
2026-10-21	29.650	29.890	28.670	28.760	28.760	783,400
2026-10-20	27.950	29.880	27.670	29.500	29.500	1,150,657
2026-10-19	27.950	28.200	26.970	27.890	27.890	706,365
2026-10-16	27.950	28.730	27.620	28.250	28.250	817,465
2026-10-15	28.140	28.480	27.600	27.690	27.690	1,311,900
2026-10-14	27.990	29.110	27.580	28.920	28.920	1,327,059
2026-10-13	27.570	28.050	26.510	27.770	27.770	765,700
2026-10-12	28.790	28.790	27.730	27.900	27.900	604,000
2026-10-09	28.850	28.850	27.270	28.380	28.380	1,161,000
2026-10-08	29.310	29.640	28.130	28.520	28.520	823,400
2026-09-30	30.030	30.150	29.200	29.240	29.240	701,200
2026-09-29	29.400	30.090	29.180	29.840	29.840	506,300
2026-09-28	30.300	30.300	29.120	29.460	29.460	716,868
2026-09-24	30.790	31.090	30.100	30.300	30.300	552,800
2026-09-23	30.790	31.940	30.410	31.040	31.040	1,018,100
2026-09-22	30.700	31.150	30.390	30.830	30.830	673,700
2026-09-21	30.010	30.600	29.850	30.370	30.370	683,200
2026-09-18	29.890	30.390	29.790	29.850	29.850	597,300
2026-09-17	29.800	30.030	29.390	29.680	29.680	472,400
2026-09-16	29.300	30.070	28.890	29.800	29.800	627,300
2026-09-15	30.800	30.800	29.000	29.340	29.340	1,001,000
2026-09-14	29.270	30.690	29.120	30.390	30.390	743,476
2026-09-11	30.500	30.510	29.330	29.540	29.540	864,900
2026-09-10	31.410	31.490	30.180	30.770	30.770	1,105,173
2026-09-09	32.200	32.200	31.230	31.560	31.560	998,200
2026-09-08	30.410	32.020	30.070	31.780	31.780	1,639,684
2026-09-07	30.390	30.860	30.330	30.540	30.540	528,000
2026-09-04	31.500	31.500	30.190	30.390	30.390	624,200
2026-09-03	30.910	31.400	30.760	30.930	30.930	937,251
2026-09-02	30.260	31.200	29.710	30.930	30.930	974,700
2026-09-01	31.490	31.490	30.400	30.440	30.440	897,326
2026-08-31	29.610	31.360	29.410	31.270	31.270	1,440,606
2026-08-28	30.500	31.120	29.500	29.890	29.890	897,167
2026-08-27	31.080	31.080	30.370	30.660	30.660	563,183
2026-08-26	31.420	31.570	30.210	30.550	30.550	581,700
2026-08-25	29.960	31.090	29.740	30.920	30.920	920,589
2026-08-24	30.580	30.730	29.600	30.140	30.140	649,745
2026-08-21	30.330	30.750	29.590	30.580	30.580	775,800
2026-08-20	30.460	30.830	30.000	30.340	30.340	926,500
2026-08-19	32.310	32.690	29.670	29.860	29.860	1,841,100
2026-08-18	31.970	32.800	31.150	32.780	32.780	1,633,240
2026-08-17	31.800	31.930	31.090	31.800	31.800	986,600
2026-08-14	31.980	32.180	31.230	31.650	31.650	988,200
2026-08-13	32.790	33.280	31.680	31.680	31.680	1,217,600
2026-08-12	32.500	33.800	32.360	32.790	32.790	1,479,031
2026-08-11	32.270	32.880	31.280	32.590	32.590	1,313,817
2026-08-10	31.950	32.360	31.410	32.320	32.320	1,160,300
2026-08-07	31.550	32.180	31.150	31.950	31.950	1,322,459
2026-08-06	32.020	32.180	31.330	31.770	31.770	1,474,504
2026-08-05	31.430	32.480	31.400	32.000	32.000	1,964,889
2026-08-04	31.100	31.980	30.340	31.700	31.700	2,418,451
2026-08-03	30.500	31.690	30.300	31.100	31.100	2,282,672
2026-07-31	30.630	31.490	30.010	30.910	30.910	3,293,872
2026-07-30	32.880	33.500	29.860	30.270	30.270	5,333,300
2026-07-29	29.000	34.200	28.200	34.200	34.200	5,510,429
2026-07-28	27.500	28.980	27.500	28.500	28.500	1,882,100
2026-07-27	27.670	27.970	26.990	27.790	27.790	1,071,800
2026-07-24	26.570	28.250	26.180	27.070	27.070	1,680,428

Page 1 of 18 · 1,047 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-23	0.1000 CNY
2024-06-13	0.1200 CNY
2023-06-01	0.1800 CNY
2022-09-28	0.3628 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.